Symbol
LClose
Open
High
Low
Close
Gains-Losses
Change
Trades
Volume
Value
7UP
49.16
48
49
48
48
-
-1.16
29
644,914
30,981,022
ABCTRANS
3.25
3.15
3.15
3.09
3.09
-
-0.16
40
409,607
1,277,823.13
ABOSELAB
4.92
4.68
4.68
4.68
4.92
+
0
5
19,000
88,920
ABPLAST
3.98
3.79
3.79
3.79
3.98
+
0
1
100
379
ACADEMY
9.46
9.93
9.93
9.93
9.46
+
0
1
4,141
41,120.13
ACCESS
15.89
15.55
15.7
15.3
15.55
-
-0.34
308
3,830,966
58,959,150.33
ACENINS
0.95
0.95
0.95
0.95
0.95
+
0
5
31,456
29,883.2
ADSWITCH
2.6
2.73
2.73
2.47
2.47
-
-0.13
14
181,600
491,602
AFPRINT
5.42
5.15
5.15
5.15
5.42
+
0
3
18,200
93,730
AFRIBANK
25.3
25
25
24.1
24.1
-
-1.2
139
2,183,633
53,919,505.51
AGLEVENT
9.88
9.39
9.39
9.39
9.88
+
0
3
7,950
74,650.5
AIICO
4.39
4.39
4.59
4.18
4.18
-
-0.21
117
12,849,245
56,304,201.17
AIRSERVICE
16.4
15.58
15.58
15.58
15.58
-
-0.819999999999999
8
153,099
2,385,282.42
AP
293.98
293.98
293.98
293.98
293.98
+
0
9
2,656
780,810.88
ASHAKACEM
37.2
37.2
37.2
35.34
35.41
-
-1.79000000000001
85
260,389
9,445,556.72
ASOSAVINGS
3
3.01
3.11
2.85
3.09
+
0.0899999999999999
79
5,435,172
15,866,386.7
ATLAS
0.13
0.13
0.13
0.13
0.13
+
0
1
1,000
130
BAGCO
5.95
5.95
5.95
5.66
5.9
-
-0.0499999999999998
362
767,923
4,445,214.22
BCC
53.5
50.84
53.9
50.83
50.83
-
-2.67
29
681,574
36,454,718.95
BERGER
13.35
13.35
14.01
12.75
12.75
-
-0.6
31
362,100
5,027,705.42
BIGTREAT
5.11
5.1
5.1
4.86
4.87
-
-0.24
52
354,500
1,765,206.52
BOCGAS
20
19
21
19
20
+
0
71
2,809,206
56,883,434.5
CADBURY
34.01
33.95
34.01
33.95
33.99
-
-0.019999999999996
62
112,299
3,815,311.86
CAP
54.01
51.31
56.71
51.31
56.71
+
2.7
13
116,239
5,966,005.09
CAPALBETO
107.37
105
105
105
107.37
+
0
1
200
21,000
CCNN
13.54
13.5
13.5
12.87
13.54
+
0
13
43,650
582,590
CHAMPION
3.31
3.31
3.31
3.31
3.31
+
0
1
2,400
7,944
CHEVRON
213.76
205.01
224.44
205.01
213.76
+
0
21
42,023
9,419,201.74
CILEASING
11.16
11.1
11.1
11.1
11.1
-
-0.0600000000000005
4
236,000
2,619,600
CONOIL
83.35
87.51
87.51
85
83.35
+
0
44
69,915
6,041,539.48
CONTINSURE
3.14
3.14
3.25
2.99
2.99
-
-0.15
20
2,745,000
8,265,900
CORNERST
3.02
3.01
3.02
2.87
2.9
-
-0.12
62
13,277,881
38,528,226.57
COSTAIN
21.55
21.55
21.55
20.48
20.48
-
-1.07
87
571,595
11,852,441.59
CRUSADER
7.35
7.35
7.35
7.35
7.35
+
0
3
52,082
382,802.7
CUSTODYINS
5.25
5.25
5.25
4.99
5
-
-0.25
39
7,812,749
40,518,612.6
CUTIX
11.88
11.29
11.29
11.29
11.88
+
0
4
10,000
112,900
DANGFLOUR
21.48
20.79
20.8
20.41
20.41
-
-1.07
465
979,622
20,059,453.64
DANGSUGAR
28.5
28.5
28.5
27.8
28
-
-0.5
178
7,004,199
198,234,895.05
DEAPCAP
8.7
8.7
8.7
8.7
8.7
+
0
8
44,601
388,028.7
DIAMONDBNK
15
14.56
14.99
14.25
14.25
-
-0.75
203
4,448,458
64,173,637.3
DNMEYER
10.75
10.22
10.22
10.22
10.75
+
0
3
50,930
520,504.6
DUNLOP
2
2
2
1.96
1.96
-
-0.04
122
2,833,857
5,628,737.97
ECOBANK
6.96
7
7.1
6.89
6.95
-
-0.00999999999999979
183
3,405,488
23,679,998.82
EKOCORP
6.2
5.89
5.89
5.89
6.2
+
0
12
77,623
457,199.47
EQUITYASUR
5.06
5.06
5.06
5.06
5.06
+
0
2
3,500
17,710
ETERNAOIL
31.1
31.1
31.1
31.1
31.1
+
0
20
41,544
1,292,018.4
ETI
40
41
41.5
39.02
41.5
+
1.5
86
11,014,285
443,159,507.58
EVANSMED
5.74
5.7
6.02
5.7
5.7
-
-0.04
26
210,077
1,237,464.25
FCMB
15.88
15.88
15.89
15.16
15.89
+
0.00999999999999979
122
2,523,569
38,778,743.14
FERDINAND
3.31
3.47
3.47
3.47
3.31
+
0
1
9,000
31,230
FIDELITYBK
8.7
8.3
8.75
8.27
8.7
+
0
185
12,965,407
110,685,733.67
FIDSON
6.35
6.35
6.35
6.21
6.22
-
-0.13
35
657,926
4,104,547.31
FIRSTALUM
5
5
5
5
5
+
0
2
231,100
1,155,500
FIRSTBANK
41.98
41.9
41.98
40.2
40.3
-
-1.68
3162
37,043,932
1,520,565,619.2
FIRSTINLND
7.2
7.2
7.4
6.84
7
-
-0.2
141
54,956,837
380,325,657.69
FLOURMILL
71.4
71.4
71.4
67.83
67.83
-
-3.57000000000001
77
880,415
60,318,485.83
FTNCOCOA
3.65
3.82
3.83
3.5
3.78
+
0.13
93
12,385,950
45,847,429.85
GLAXOSMITH
21.38
20.51
21
20.41
20.41
-
-0.969999999999999
23
113,194
2,325,613.25
GNI
3.08
2.93
2.93
2.93
3.08
+
0
1
10,000
29,300
GOLDINSURE
2.02
2
2
1.92
1.96
-
-0.0600000000000001
84
2,405,303
4,761,890.82
GUARANTY
25.19
25.98
25.98
25.21
25.25
+
0.0599999999999987
645
13,229,355
333,713,082.5
GUINEAINS
2.39
2.3
2.41
2.28
2.3
-
-0.0900000000000003
71
2,593,274
5,954,522.79
GUINNESS
123
122
123.01
121
121
-
-2
89
315,757
38,593,558.72
HALLMARK
2.56
2.44
2.44
2.44
2.56
+
0
6
63,335
154,537.4
HMARKINS
1.99
2
2.05
1.97
2.05
+
0.0599999999999998
45
579,872
1,155,353.74
IAINSURE
0.81
0.79
0.83
0.77
0.8
-
-0.01
671
206,824,531
162,825,877.12
IBTC
14.65
14
14.65
13.99
14.5
-
-0.15
121
2,738,903
39,091,595.92
IKEJAHOTEL
7.14
7.14
7.14
7.14
7.14
+
0
2
2,450
17,493
INCAR
9.42
8.95
8.95
8.95
9.42
+
0
1
1,280
11,456
INTBREW
5
4.76
5
4.75
4.99
-
-0.00999999999999979
57
1,309,020
6,314,856.7
INTENEGINS
3.38
3.5
3.5
3.22
3.42
+
0.04
89
4,959,869
16,332,785.79
INTERCONT
30.25
30.25
30.7
29.01
30.5
+
0.25
345
106,922,652
3,199,651,582.26
INTERLINK
4.93
5
5
5
4.93
+
0
2
10,000
50,000
IPWA
4.04
4.24
4.24
4.24
4.24
+
0.2
14
116,411
493,582.64
JAPAULOIL
6.4
6.4
6.72
6.09
6.09
-
-0.310000000000001
606
6,507,329
41,271,091.19
JBERGER
153.55
161.22
161.22
161.22
161.22
+
7.66999999999999
28
330,277
53,247,257.94
JULI
3.94
3.75
3.75
3.75
3.94
+
0
1
2,405
9,018.75
LASACO
2.75
2.74
2.88
2.65
2.88
+
0.13
158
4,546,243
12,350,688.87
LAWUNION
4.17
4
4.17
3.97
3.97
-
-0.2
13
469,895
1,889,476.2
LINKASSURE
2.24
2.3
2.31
2.13
2.13
-
-0.11
56
1,924,147
4,209,250.46
LIVESTOCK
5.01
5.01
5.26
5.01
5.26
+
0.25
60
708,933
3,695,612.59
LONGMAN
25.5
24.23
24.23
24.23
25.5
+
0
1
500
12,115
MAYBAKER
9.91
9.9
10
9.42
9.95
+
0.0399999999999991
35
172,390
1,699,752.33
MBENEFIT
3.1
3.08
3.24
3
3.01
-
-0.0900000000000003
97
5,109,319
15,695,384.39
MOBIL
254.04
250
266.74
241.36
266.74
+
12.7
34
886,817
229,276,723.65
NAHCO
20.9
20.91
20.91
19.86
19.86
-
-1.04
65
662,115
13,182,980.96
NASCON
12
12
12.5
11.4
12
+
0
32
285,820
3,405,753
NB
51.55
51.55
51.79
51
51
-
-0.549999999999997
141
1,471,430
75,245,322.62
NBC
49.92
49.5
50
48.5
48.5
-
-1.42
38
571,151
28,479,027.65
NEIMETH
6.37
6.06
6.06
6.06
6.37
+
0
9
75,554
457,857.24
NEM
3.04
3
3.04
2.89
2.89
-
-0.15
162
4,359,862
12,723,814.35
NESTLE
210
202
209
200
210
+
0
38
44,014
8,930,603.5
NIGERINS
6.24
6.24
6.24
5.93
6.24
+
0
9
25,736
155,154.08
NIGLAMPS
2.63
2.5
2.5
2.5
2.63
+
0
1
13,089
32,722.5
NIWICABLE
4.81
4.57
5
4.57
5
+
0.19
20
482,400
2,295,870
OANDO
171
164.2
170
164.2
169
-
-2
89
326,127
55,293,639.1
OASISINS
5.43
5.43
5.43
5.43
5.43
+
0
2
201,675
1,095,095.25
OCEANIC
22.51
22.51
23.3
21.55
22.45
-
-0.0600000000000023
969
17,851,110
396,043,456.33
OKITIPUPA
7.35
7.71
7.71
7.71
7.35
+
0
2
9,498
73,229.58
OKOMUOIL
22.94
22.94
22.94
21.8
21.8
-
-1.14
6
116,889
2,559,614.4
OMATEK
2.93
3.04
3.04
2.83
2.83
-
-0.1
138
4,624,808
13,847,093.93
PHARMDEKO
11.17
10.62
10.62
10.62
11.17
+
0
2
5,000
53,100
PLATINUM
20
19.74
20.99
19.1
19.6
-
-0.399999999999999
205
8,268,462
165,188,737.76
PREMBREW
0.93
0.93
0.93
0.93
0.93
+
0
1
1,100
1,023
PREMPAINTS
16.09
15.29
15.29
15.29
16.09
+
0
1
525
8,027.25
PRESCO
11.49
12.06
12.06
12.06
12.06
+
0.57
26
685,804
8,270,796.24
PRESTIGE
8.4
8.82
8.82
8.82
8.4
+
0
6
45,267
399,254.94
PZ
24.17
24.17
24.2
22.97
23.99
-
-0.180000000000003
74
375,669
9,026,844.81
REDSTAREX
5.98
6.01
6.27
6
6.27
+
0.289999999999999
15
170,500
1,055,700.95
REGALINS
1.67
1.67
1.67
1.67
1.67
+
0
20
2,222,901
3,712,244.67
ROADS
4.2
4.2
4.2
4.2
4.2
+
0
1
11,000
46,200
ROYALEX
3.38
3.38
3.38
3.38
3.38
+
0
11
27
